Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Toshiba Corp (OP: TOSBF )

27.81 UNCHANGED
Last Price Updated: 9:30 AM EST, Dec 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 3.350 3.450 3.350 3.434 40,512 -0.06(-1.60%)
Nov 29, 2012 3.400 3.490 3.400 3.490 830 +0.09(+2.65%)
Nov 28, 2012 3.350 3.400 3.350 3.400 9,626 -0.13(-3.68%)
Nov 27, 2012 3.550 3.580 3.480 3.530 10,400 -0.02(-0.57%)
Nov 26, 2012 3.550 3.550 3.550 3.550 1,200 +0.05(+1.43%)
Nov 24, 2012 3.470 3.500 3.470 3.500 3,100 +0.00(+0.00%)
Nov 23, 2012 3.470 3.500 3.470 3.500 3,100 +0.06(+1.74%)
Nov 21, 2012 3.440 3.440 3.440 3.440 615 +0.01(+0.29%)
Nov 20, 2012 3.430 3.450 3.430 3.430 12,900 -0.10(-2.83%)
Nov 19, 2012 3.470 3.570 3.470 3.530 8,801 +0.05(+1.44%)
Nov 16, 2012 3.420 3.510 3.420 3.480 13,388 +0.13(+3.88%)
Nov 15, 2012 3.350 3.360 3.350 3.350 8,216 +0.04(+1.21%)
Nov 14, 2012 3.350 3.350 3.310 3.310 4,100 -0.09(-2.65%)
Nov 13, 2012 3.400 3.400 3.400 3.400 1,050 -0.01(-0.35%)
Nov 12, 2012 3.380 3.412 3.380 3.412 8,975 +0.00(+0.06%)
Nov 09, 2012 3.410 3.514 3.410 3.410 3,795 -0.04(-1.16%)
Nov 08, 2012 3.490 3.490 3.450 3.450 3,590 -0.05(-1.43%)
Nov 07, 2012 3.500 3.500 3.500 3.500 1,000 +0.00(+0.00%)
Nov 06, 2012 3.500 3.650 3.500 3.500 1,150 -0.15(-4.11%)
Nov 05, 2012 3.610 3.650 3.610 3.650 18,350 +0.04(+1.11%)
Nov 02, 2012 3.630 3.700 3.610 3.610 6,850 -0.02(-0.55%)
Nov 01, 2012 3.630 3.630 3.630 3.630 2,000 +0.03(+0.83%)
Oct 31, 2012 3.660 3.660 3.600 3.600 6,290 +0.10(+2.86%)
Oct 26, 2012 3.500 3.500 3.500 0 -0.08(-2.23%)
Oct 25, 2012 3.580 3.580 3.580 3.580 1,700 +0.07(+1.94%)
Oct 24, 2012 3.500 3.512 3.500 3.512 4,500 +0.01(+0.34%)
Oct 23, 2012 3.500 3.500 3.500 3.500 3,093 -0.10(-2.78%)
Oct 19, 2012 3.550 3.600 3.530 3.600 4,500 +0.05(+1.41%)
Oct 17, 2012 3.550 3.550 3.550 3.550 0 +0.07(+2.01%)
Oct 16, 2012 3.400 3.480 3.400 3.480 10,894 +0.20(+6.10%)
Oct 15, 2012 3.280 3.280 3.280 3.280 300 +0.02(+0.61%)
Oct 12, 2012 3.220 3.260 3.220 3.260 17,400 +0.06(+1.87%)
Oct 10, 2012 3.200 3.200 3.200 0 -0.11(-3.32%)
Oct 09, 2012 3.310 3.374 3.310 3.310 760 -0.08(-2.36%)
Oct 08, 2012 3.400 3.400 3.390 3.390 4,080 -0.05(-1.45%)
Oct 06, 2012 3.420 3.450 3.400 3.440 4,350 +0.00(+0.00%)
Oct 05, 2012 3.420 3.450 3.400 3.440 4,350 +0.05(+1.47%)
Oct 04, 2012 3.350 3.390 3.350 3.390 8,350 +0.10(+3.04%)
Oct 03, 2012 3.230 3.290 3.230 3.290 8,600 +0.13(+4.11%)
Oct 02, 2012 3.160 3.230 3.160 3.160 3,600 +0.00(+0.00%)
Oct 01, 2012 3.220 3.220 3.160 3.160 1,770 -0.01(-0.32%)
Sep 28, 2012 3.240 3.240 3.170 3.170 4,433 -0.03(-0.94%)
Sep 27, 2012 3.170 3.206 3.170 3.200 24,100 +0.03(+0.95%)
Sep 26, 2012 3.150 3.170 3.150 3.170 15,200 -0.14(-4.23%)
Sep 25, 2012 3.310 3.358 3.310 3.310 1,930 +0.01(+0.30%)
Sep 24, 2012 3.380 3.380 3.300 3.300 5,600 -0.09(-2.65%)
Sep 20, 2012 3.390 3.390 3.390 7,000 -0.07(-2.02%)
Sep 19, 2012 3.480 3.480 3.460 3.460 2,100 +0.03(+0.87%)
Sep 18, 2012 3.350 3.430 3.350 3.430 7,900 +0.14(+4.26%)
Sep 17, 2012 3.290 3.320 3.290 3.290 6,252 -0.03(-0.90%)
Sep 14, 2012 3.230 3.390 3.290 3.320 9,502 +0.02(+0.55%)
Sep 13, 2012 3.330 3.330 3.184 3.302 16,800 +0.07(+2.23%)
Sep 12, 2012 3.230 3.250 3.230 3.230 13,513 +0.00(+0.00%)
Sep 11, 2012 3.220 3.230 3.220 3.230 2,200 -0.06(-1.82%)
Sep 10, 2012 3.220 3.300 3.220 3.290 15,600 +0.10(+3.07%)
Sep 07, 2012 3.200 3.200 3.160 3.192 8,834 +0.18(+6.05%)
Sep 06, 2012 3.000 3.040 3.000 3.010 7,219 -0.10(-3.22%)
Sep 05, 2012 3.150 3.150 3.110 3.110 1,200 -0.09(-2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.